$63.64 0.00 (%) iSh MSCI USA VF Shs - NYSEARCA

Sep. 29, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VLUE historical data

Date Open High Low Close Volume
9/29/201463.1563.6463.1563.64821
9/26/201463.2663.9263.2663.642,507
9/25/201463.5063.5563.3563.3517,634
9/24/201464.0964.2164.0964.21420
9/23/201464.1464.2664.0464.041,118
9/22/201464.8264.8264.4064.40819
9/19/201465.1965.2464.8464.8550,338
9/18/201464.8665.0964.8565.091,168,740
9/17/201464.7764.8264.6464.782,494
9/16/201464.1064.1064.1064.10382
9/15/201463.9264.1263.9264.123,381
9/12/201464.4564.4763.9664.021,131,240
9/11/201464.4464.4464.4464.440
9/10/201464.1964.4464.0464.441,826
9/9/201464.4664.5964.3664.36653
9/8/201464.7064.9164.6964.69603
9/5/201464.4564.8064.4564.803,279
9/4/201464.5965.0764.5664.562,024
9/3/201465.0965.0964.7364.75226,306
9/2/201464.9964.9964.5364.621,903
8/29/201464.6164.6164.6164.61401
8/28/201464.5664.6464.4664.603,021
8/27/201464.7464.7464.7464.74271
8/26/201464.7064.7964.6664.66920
8/25/201464.5564.5964.5264.5513,963
8/22/201464.2664.2664.1864.181,620
8/21/201464.1264.4264.1264.42506
8/20/201463.6864.1563.6864.15662
8/19/201463.7963.9563.7063.959,326
8/18/201463.3963.5463.3863.5410,607
8/15/201463.1163.1162.7463.037,588
8/14/201462.7963.0662.7963.043,843
8/13/201462.7562.7562.6262.621,236
8/12/201462.4662.5062.4162.504,924
8/11/201462.5362.6062.5362.60385
8/8/201462.2862.4262.2262.34161,419
8/7/201461.9361.9361.6861.68708
8/6/201461.6562.2061.6562.081,209
8/5/201462.4762.4761.8561.85611
8/4/201462.3362.3362.3362.330
8/1/201462.3062.3461.8862.331,976
7/31/201462.7962.7962.7962.79411
7/30/201463.5763.7263.5763.72633
7/29/201464.0264.0264.0264.025,164
7/28/201464.1264.1263.6463.891,696
7/25/201463.9864.0163.9864.00619
7/24/201464.2864.3364.2864.332,162
7/23/201464.2264.2864.0764.28965
7/22/201464.2364.2364.1064.1014,425
7/21/201463.8163.8563.5563.85969
7/18/201463.6463.9563.5963.951,962
7/17/201463.6563.6563.6563.651,030
7/16/201463.9764.0263.9764.0222,359
7/15/201463.8663.8663.8663.86490
7/14/201463.4663.4663.4663.460
7/11/201463.4663.4663.4663.461,917
7/10/201463.2563.4463.2563.44699
7/9/201463.6463.8263.4963.7113,427
7/8/201463.5863.5863.4263.457,179
7/7/201464.0364.0363.6863.775,585
7/3/201464.0464.1263.9164.0013,370
7/2/201463.7063.7163.6563.6537,530
7/1/201463.3363.7563.3363.65668
6/30/201463.2963.3063.2963.30561
6/27/201462.9763.2162.8963.0885,898
6/26/201463.4063.4062.8862.883,885
6/25/201463.0363.2563.0363.2356,249
6/24/201463.8163.9663.3763.384,296
6/20/201463.7863.8163.7663.818,573
6/19/201463.5863.6163.4463.614,247
6/18/201463.0863.5863.0163.5811,379
6/17/201463.0263.0963.0063.097,003
6/16/201462.8562.9462.6862.892,243
6/13/201462.8962.9262.7362.7581,984
6/12/201462.9562.9962.8662.862,273
6/11/201463.0563.0563.0563.05198
6/10/201463.2863.3063.2663.281,985
6/9/201463.3363.3363.2563.25531
6/6/201463.1563.2163.1463.182,061
6/5/201462.5962.5962.5862.59515
6/4/201462.2762.5062.2562.504,859
6/3/201462.3262.3262.3262.320
6/2/201462.3262.3262.2662.321,668
5/30/201461.9861.9861.9861.980
5/29/201461.9661.9861.9361.983,463
5/28/201461.8261.8261.8261.82468
5/27/201461.8661.8661.7661.772,959
5/23/201461.4961.5361.4961.531,293
5/22/201461.3661.4161.3661.41666
5/21/201461.0961.1061.0861.104,233
5/20/201461.0161.0260.5860.7338,286
5/19/201460.9161.1360.9161.132,129
5/16/201460.6060.6060.6060.600
5/15/201461.2561.2560.6060.60423
5/13/201461.5661.6561.5661.645,348
5/12/201461.3461.4961.3461.493,230
5/8/201461.2161.2160.8360.831,449
5/7/201460.6360.6360.6360.632
5/6/201460.6560.6560.6360.63965
5/5/201460.7660.7760.6560.661,153
  • Showing 1-100 of 363 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center